33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 191300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 3 | 20240429 | 191200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20240429 | 191100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20240429 | 191000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20240429 | 190900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20240429 | 190800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20240429 | 190700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20240429 | 190600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20240429 | 190500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20240429 | 190400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20240429 | 190300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20240429 | 190200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20240429 | 190100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20240429 | 190000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20240429 | 185900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20240429 | 185800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20240429 | 185700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20240429 | 185600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20240429 | 185500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20240429 | 185400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20240429 | 185300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20240429 | 185200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20240429 | 185100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20240429 | 185000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20240429 | 184900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20240429 | 184800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20240429 | 184700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20240429 | 184600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20240429 | 184500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20240429 | 184400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20240429 | 184300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 33 | 20240429 | 184200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20240429 | 184100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20240429 | 184000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20240429 | 183900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20240429 | 183800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20240429 | 183700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20240429 | 183600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20240429 | 183500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20240429 | 183400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20240429 | 183300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20240429 | 183200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20240429 | 183100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20240429 | 183000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20240429 | 182900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20240429 | 182800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20240429 | 182700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20240429 | 182600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20240429 | 182500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20240429 | 182400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20240429 | 182300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20240429 | 182200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20240429 | 182100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20240429 | 182000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20240429 | 181900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20240429 | 181800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20240429 | 181700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20240429 | 181600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20240429 | 181500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20240429 | 181400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20240429 | 181300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 63 | 20240429 | 181200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20240429 | 181100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20240429 | 181000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20240429 | 180900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20240429 | 180800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20240429 | 180700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20240429 | 180600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20240429 | 180500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20240429 | 180400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20240429 | 180300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20240429 | 180200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20240429 | 180100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20240429 | 180000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20240429 | 175900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20240429 | 175800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20240429 | 175700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20240429 | 175600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20240429 | 175500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20240429 | 175400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20240429 | 175300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20240429 | 175200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20240429 | 175100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20240429 | 175000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20240429 | 174900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20240429 | 174800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20240429 | 174700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20240429 | 174600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20240429 | 174500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20240429 | 174400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20240429 | 174300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 93 | 20240429 | 174200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20240429 | 174100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20240429 | 174000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20240429 | 173900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20240429 | 173800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20240429 | 173700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20240429 | 173600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20240429 | 173500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20240429 | 173400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20240429 | 173300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20240429 | 173200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20240429 | 173100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20240429 | 173000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20240429 | 172900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20240429 | 172800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20240429 | 172700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20240429 | 172600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20240429 | 172500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20240429 | 172400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20240429 | 172300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20240429 | 172200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20240429 | 172100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20240429 | 172000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20240429 | 171900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20240429 | 171800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20240429 | 171700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20240429 | 171600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20240429 | 171500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20240429 | 171400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20240429 | 171300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 123 | 20240429 | 171200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20240429 | 171100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20240429 | 171000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20240429 | 170900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20240429 | 170800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20240429 | 170700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20240429 | 170600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20240429 | 170500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20240429 | 170400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20240429 | 170300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20240429 | 170200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20240429 | 170100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20240429 | 170000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20240429 | 165900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20240429 | 165800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20240429 | 165700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20240429 | 165600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20240429 | 165500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20240429 | 165400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20240429 | 165300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20240429 | 165200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20240429 | 165100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20240429 | 165000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20240429 | 164900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20240429 | 164800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20240429 | 164700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20240429 | 164600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20240429 | 164500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20240429 | 164400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20240429 | 164300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 153 | 20240429 | 164200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20240429 | 164100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20240429 | 164000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20240429 | 163900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20240429 | 163800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20240429 | 163700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20240429 | 163600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20240429 | 163500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20240429 | 163400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20240429 | 163300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20240429 | 163200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20240429 | 163100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20240429 | 163000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20240429 | 162900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20240429 | 162800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20240429 | 162700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20240429 | 162600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20240429 | 162500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20240429 | 162400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20240429 | 162300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20240429 | 162200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20240429 | 162100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20240429 | 162000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20240429 | 161900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20240429 | 161800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20240429 | 161700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20240429 | 161600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20240429 | 161500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20240429 | 161400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20240429 | 161300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 183 | 20240429 | 161200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20240429 | 161100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20240429 | 161000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20240429 | 160900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20240429 | 160800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20240429 | 160700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20240429 | 160600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20240429 | 160500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20240429 | 160400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20240429 | 160300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20240429 | 160200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20240429 | 160100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20240429 | 160000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20240429 | 155900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20240429 | 155800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20240429 | 155700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20240429 | 155600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20240429 | 155500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20240429 | 155400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20240429 | 155300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20240429 | 155200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20240429 | 155100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20240429 | 155000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20240429 | 154900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20240429 | 154800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20240429 | 154700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20240429 | 154600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20240429 | 154500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20240429 | 154400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20240429 | 154300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 213 | 20240429 | 154200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20240429 | 154100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20240429 | 154000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20240429 | 153900 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20240429 | 153800 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20240429 | 153700 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20240429 | 153600 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 220 | 20240429 | 153500 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20240429 | 153400 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20240429 | 153300 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20240429 | 153200 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20240429 | 153100 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 225 | 20240429 | 153000 | 11985050050 | 48750 | 48750 | 48750 | 48750 | 4250 |
| 226 | 20240429 | 152900 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20240429 | 152800 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20240429 | 152700 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20240429 | 152600 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20240429 | 152500 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20240429 | 152400 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20240429 | 152300 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20240429 | 152200 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20240429 | 152100 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20240429 | 152000 | 11777862550 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20240429 | 151900 | 11777862550 | 48850 | 48900 | 48950 | 48850 | 1513 |
| 237 | 20240429 | 151800 | 11703902100 | 48900 | 49000 | 49000 | 48900 | 398 |
| 238 | 20240429 | 151700 | 11684428750 | 49000 | 49000 | 49000 | 48950 | 315 |
| 239 | 20240429 | 151600 | 11669000350 | 48950 | 48950 | 49000 | 48950 | 216 |
| 240 | 20240429 | 151500 | 11658417850 | 49000 | 48950 | 49000 | 48950 | 198 |
| 241 | 20240429 | 151400 | 11648716400 | 49000 | 49000 | 49000 | 48950 | 309 |
| 242 | 20240429 | 151300 | 11633581550 | 49000 | 48950 | 49000 | 48900 | 331 |
| 243 | 20240429 | 151200 | 11617379000 | 48900 | 49000 | 49000 | 48900 | 323 |
| 244 | 20240429 | 151100 | 11601558800 | 49000 | 49000 | 49000 | 48900 | 160 |
| 245 | 20240429 | 151000 | 11593719100 | 49000 | 49000 | 49050 | 48900 | 928 |
| 246 | 20240429 | 150900 | 11548296600 | 49000 | 49050 | 49050 | 49000 | 629 |
| 247 | 20240429 | 150800 | 11517456050 | 49000 | 49050 | 49050 | 49000 | 371 |
| 248 | 20240429 | 150700 | 11499264050 | 49050 | 49050 | 49050 | 49000 | 588 |
| 249 | 20240429 | 150600 | 11470432550 | 49050 | 49050 | 49100 | 49050 | 436 |
| 250 | 20240429 | 150500 | 11449030700 | 49100 | 49050 | 49100 | 49000 | 241 |
| 251 | 20240429 | 150400 | 11437205200 | 49050 | 49000 | 49050 | 49000 | 308 |
| 252 | 20240429 | 150300 | 11422105200 | 49000 | 49050 | 49050 | 49000 | 524 |
| 253 | 20240429 | 150200 | 11396418700 | 49050 | 49050 | 49050 | 49000 | 480 |
| 254 | 20240429 | 150100 | 11372881500 | 49050 | 49050 | 49050 | 49000 | 308 |
| 255 | 20240429 | 150000 | 11357774900 | 49050 | 48950 | 49050 | 48950 | 672 |
| 256 | 20240429 | 145900 | 11324848800 | 48950 | 48950 | 49000 | 48950 | 630 |
| 257 | 20240429 | 145800 | 11293988750 | 48950 | 48950 | 48950 | 48950 | 154 |
| 258 | 20240429 | 145700 | 11286450450 | 48950 | 49000 | 49000 | 48900 | 893 |
| 259 | 20240429 | 145600 | 11242738250 | 49000 | 49000 | 49000 | 48950 | 202 |
| 260 | 20240429 | 145500 | 11232840350 | 49000 | 49000 | 49000 | 49000 | 235 |
| 261 | 20240429 | 145400 | 11221325350 | 49000 | 48950 | 49000 | 48900 | 768 |
| 262 | 20240429 | 145300 | 11183749300 | 48950 | 48950 | 48950 | 48900 | 220 |
| 263 | 20240429 | 145200 | 11172982450 | 48900 | 48950 | 48950 | 48900 | 194 |
| 264 | 20240429 | 145100 | 11163488000 | 48950 | 49000 | 49000 | 48900 | 433 |
| 265 | 20240429 | 145000 | 11142307000 | 49000 | 48900 | 49000 | 48900 | 332 |
| 266 | 20240429 | 144900 | 11126058200 | 48900 | 48950 | 49000 | 48900 | 306 |
| 267 | 20240429 | 144800 | 11111081950 | 48950 | 49000 | 49000 | 48950 | 342 |
| 268 | 20240429 | 144700 | 11094324100 | 49000 | 49050 | 49050 | 49000 | 288 |
| 269 | 20240429 | 144600 | 11080208200 | 49050 | 49000 | 49050 | 49000 | 202 |
| 270 | 20240429 | 144500 | 11070306150 | 49000 | 48950 | 49000 | 48900 | 558 |
| 271 | 20240429 | 144400 | 11042973950 | 48950 | 48950 | 49000 | 48950 | 397 |
| 272 | 20240429 | 144300 | 11023538550 | 48950 | 48950 | 48950 | 48900 | 200 |
| 273 | 20240429 | 144200 | 11013748650 | 48950 | 48950 | 48950 | 48950 | 63 |
| 274 | 20240429 | 144100 | 11010664800 | 48950 | 48950 | 49000 | 48900 | 382 |
| 275 | 20240429 | 144000 | 10991963900 | 48950 | 48900 | 48950 | 48900 | 612 |
| 276 | 20240429 | 143900 | 10962030650 | 48900 | 48900 | 48950 | 48900 | 243 |
| 277 | 20240429 | 143800 | 10950138850 | 48950 | 48900 | 49000 | 48900 | 174 |
| 278 | 20240429 | 143700 | 10941619950 | 48950 | 49000 | 49050 | 48950 | 390 |
| 279 | 20240429 | 143600 | 10922507850 | 49000 | 49000 | 49050 | 48900 | 208 |
| 280 | 20240429 | 143500 | 10912314700 | 48950 | 48950 | 48950 | 48850 | 868 |
| 281 | 20240429 | 143400 | 10869852250 | 48950 | 48900 | 48950 | 48900 | 175 |
| 282 | 20240429 | 143300 | 10861286050 | 48950 | 48950 | 48950 | 48900 | 142 |
| 283 | 20240429 | 143200 | 10854336400 | 48950 | 49000 | 49050 | 48950 | 467 |
| 284 | 20240429 | 143100 | 10831467700 | 49050 | 49050 | 49050 | 49000 | 122 |
| 285 | 20240429 | 143000 | 10825483700 | 49000 | 48950 | 49050 | 48950 | 259 |
| 286 | 20240429 | 142900 | 10812797750 | 48950 | 49000 | 49000 | 48950 | 524 |
| 287 | 20240429 | 142800 | 10787141450 | 48950 | 49000 | 49000 | 48950 | 145 |
| 288 | 20240429 | 142700 | 10780036500 | 49000 | 49050 | 49050 | 49000 | 272 |
| 289 | 20240429 | 142600 | 10766700000 | 49050 | 49150 | 49150 | 49000 | 300 |
| 290 | 20240429 | 142500 | 10751973950 | 49100 | 49150 | 49150 | 49100 | 220 |
| 291 | 20240429 | 142400 | 10741169450 | 49150 | 49050 | 49150 | 49050 | 443 |
| 292 | 20240429 | 142300 | 10719418600 | 49050 | 49050 | 49050 | 49000 | 405 |
| 293 | 20240429 | 142200 | 10699569550 | 49000 | 49050 | 49050 | 49000 | 239 |
| 294 | 20240429 | 142100 | 10687848850 | 49100 | 49100 | 49100 | 49050 | 302 |
| 295 | 20240429 | 142000 | 10673027450 | 49050 | 49000 | 49050 | 49000 | 369 |
| 296 | 20240429 | 141900 | 10654942050 | 49000 | 49000 | 49050 | 48950 | 792 |
| 297 | 20240429 | 141800 | 10616118400 | 48950 | 48950 | 48950 | 48900 | 439 |
| 298 | 20240429 | 141700 | 10594629400 | 48950 | 48950 | 49000 | 48950 | 147 |
| 299 | 20240429 | 141600 | 10587430600 | 48950 | 48950 | 49000 | 48950 | 335 |
| 300 | 20240429 | 141500 | 10571017950 | 48950 | 49000 | 49000 | 48900 | 280 |
| 301 | 20240429 | 141400 | 10557308550 | 48950 | 48950 | 49000 | 48950 | 684 |
| 302 | 20240429 | 141300 | 10523818400 | 48950 | 48950 | 49000 | 48900 | 238 |
| 303 | 20240429 | 141200 | 10512167400 | 48900 | 48950 | 48950 | 48900 | 178 |
| 304 | 20240429 | 141100 | 10503454450 | 48950 | 48900 | 48950 | 48850 | 480 |
| 305 | 20240429 | 141000 | 10479980750 | 48900 | 48950 | 48950 | 48900 | 257 |
| 306 | 20240429 | 140900 | 10467408250 | 48950 | 48850 | 48950 | 48850 | 803 |
| 307 | 20240429 | 140800 | 10428146250 | 48850 | 48800 | 48850 | 48800 | 173 |
| 308 | 20240429 | 140700 | 10419702900 | 48750 | 48800 | 48800 | 48700 | 470 |
| 309 | 20240429 | 140600 | 10396785350 | 48800 | 48800 | 48800 | 48750 | 317 |
| 310 | 20240429 | 140500 | 10381315800 | 48800 | 48800 | 48800 | 48800 | 150 |
| 311 | 20240429 | 140400 | 10373995800 | 48800 | 48850 | 48850 | 48750 | 213 |
| 312 | 20240429 | 140300 | 10363600200 | 48800 | 48750 | 48800 | 48700 | 215 |
| 313 | 20240429 | 140200 | 10353111600 | 48700 | 48750 | 48800 | 48700 | 346 |
| 314 | 20240429 | 140100 | 10336245150 | 48750 | 48800 | 48800 | 48700 | 209 |
| 315 | 20240429 | 140000 | 10326056400 | 48800 | 48650 | 48850 | 48650 | 338 |
| 316 | 20240429 | 135900 | 10309578050 | 48600 | 48650 | 48650 | 48600 | 63 |
| 317 | 20240429 | 135800 | 10306513250 | 48650 | 48700 | 48700 | 48600 | 831 |
| 318 | 20240429 | 135700 | 10266106350 | 48750 | 48700 | 48750 | 48700 | 194 |
| 319 | 20240429 | 135600 | 10256649350 | 48750 | 48800 | 48800 | 48700 | 997 |
| 320 | 20240429 | 135500 | 10208076250 | 48800 | 48750 | 48800 | 48700 | 303 |
| 321 | 20240429 | 135400 | 10193308400 | 48700 | 48700 | 48750 | 48700 | 1764 |
| 322 | 20240429 | 135300 | 10107399550 | 48650 | 48650 | 48700 | 48650 | 239 |
| 323 | 20240429 | 135200 | 10095768500 | 48650 | 48700 | 48700 | 48650 | 370 |
| 324 | 20240429 | 135100 | 10077762550 | 48700 | 48700 | 48750 | 48700 | 221 |
| 325 | 20240429 | 135000 | 10066993050 | 48700 | 48750 | 48750 | 48600 | 659 |
| 326 | 20240429 | 134900 | 10034922700 | 48750 | 48700 | 48750 | 48650 | 277 |
| 327 | 20240429 | 134800 | 10021437500 | 48700 | 48700 | 48750 | 48700 | 194 |
| 328 | 20240429 | 134700 | 10011987850 | 48700 | 48650 | 48700 | 48600 | 251 |
| 329 | 20240429 | 134600 | 9999775700 | 48650 | 48750 | 48750 | 48650 | 1359 |
| 330 | 20240429 | 134500 | 9933644600 | 48800 | 48800 | 48850 | 48800 | 157 |
| 331 | 20240429 | 134400 | 9925980600 | 48750 | 48850 | 48850 | 48750 | 171 |
| 332 | 20240429 | 134300 | 9917633250 | 48850 | 48750 | 48900 | 48700 | 489 |
| 333 | 20240429 | 134200 | 9893776400 | 48700 | 48850 | 48900 | 48700 | 250 |
| 334 | 20240429 | 134100 | 9881582200 | 48850 | 48800 | 48850 | 48800 | 144 |
| 335 | 20240429 | 134000 | 9874551400 | 48800 | 48750 | 48850 | 48750 | 80 |
| 336 | 20240429 | 133900 | 9870648350 | 48700 | 48900 | 48900 | 48700 | 1352 |
| 337 | 20240429 | 133800 | 9804698700 | 48850 | 48900 | 48900 | 48850 | 141 |
| 338 | 20240429 | 133700 | 9797806400 | 48850 | 48850 | 48850 | 48800 | 369 |
| 339 | 20240429 | 133600 | 9779785700 | 48850 | 48900 | 48900 | 48800 | 481 |
| 340 | 20240429 | 133500 | 9756281400 | 48900 | 48950 | 48950 | 48900 | 185 |
| 341 | 20240429 | 133400 | 9747230900 | 48900 | 49000 | 49000 | 48850 | 1446 |
| 342 | 20240429 | 133300 | 9676455450 | 49000 | 49200 | 49200 | 48950 | 474 |
| 343 | 20240429 | 133200 | 9653199750 | 49200 | 49350 | 49350 | 49150 | 630 |
| 344 | 20240429 | 133100 | 9622184150 | 49300 | 49250 | 49300 | 49250 | 836 |
| 345 | 20240429 | 133000 | 9580975300 | 49200 | 49200 | 49250 | 49200 | 469 |
| 346 | 20240429 | 132900 | 9557882300 | 49200 | 49200 | 49250 | 49200 | 504 |
| 347 | 20240429 | 132800 | 9533077600 | 49200 | 49200 | 49200 | 49200 | 640 |
| 348 | 20240429 | 132700 | 9501589600 | 49150 | 49150 | 49150 | 49100 | 379 |
| 349 | 20240429 | 132600 | 9482964400 | 49150 | 49100 | 49150 | 49100 | 580 |
| 350 | 20240429 | 132500 | 9454473150 | 49150 | 49100 | 49150 | 49100 | 450 |
| 351 | 20240429 | 132400 | 9432358750 | 49150 | 49100 | 49150 | 49050 | 231 |
| 352 | 20240429 | 132300 | 9421019200 | 49050 | 49100 | 49150 | 49050 | 546 |
| 353 | 20240429 | 132200 | 9394207250 | 49100 | 49100 | 49150 | 49100 | 341 |
| 354 | 20240429 | 132100 | 9377456250 | 49100 | 49000 | 49100 | 48950 | 519 |
| 355 | 20240429 | 132000 | 9352006450 | 49000 | 49150 | 49150 | 49000 | 604 |
| 356 | 20240429 | 131900 | 9322373700 | 49100 | 49100 | 49150 | 49100 | 629 |
| 357 | 20240429 | 131800 | 9291468050 | 49150 | 49100 | 49150 | 49050 | 442 |
| 358 | 20240429 | 131700 | 9269763050 | 49100 | 49150 | 49150 | 49050 | 320 |
| 359 | 20240429 | 131600 | 9254048000 | 49150 | 49100 | 49150 | 49050 | 715 |
| 360 | 20240429 | 131500 | 9218921800 | 49050 | 49100 | 49100 | 49050 | 279 |
| 361 | 20240429 | 131400 | 9205224000 | 49100 | 49100 | 49150 | 49050 | 1024 |
| 362 | 20240429 | 131300 | 9154946600 | 49150 | 49100 | 49150 | 49100 | 417 |
| 363 | 20240429 | 131200 | 9134455500 | 49150 | 48900 | 49200 | 48850 | 2501 |
| 364 | 20240429 | 131100 | 9011808950 | 48900 | 48850 | 48900 | 48850 | 458 |
| 365 | 20240429 | 131000 | 8989428350 | 48850 | 48800 | 48850 | 48800 | 756 |
| 366 | 20240429 | 130900 | 8952502050 | 48800 | 48750 | 48800 | 48750 | 315 |
| 367 | 20240429 | 130800 | 8937138850 | 48750 | 48700 | 48750 | 48650 | 384 |
| 368 | 20240429 | 130700 | 8918432550 | 48700 | 48700 | 48750 | 48700 | 99 |
| 369 | 20240429 | 130600 | 8913608550 | 48750 | 48650 | 48750 | 48650 | 286 |
| 370 | 20240429 | 130500 | 8899677100 | 48650 | 48700 | 48750 | 48650 | 128 |
| 371 | 20240429 | 130400 | 8893443400 | 48700 | 48700 | 48700 | 48650 | 426 |
| 372 | 20240429 | 130300 | 8872712450 | 48700 | 48700 | 48700 | 48650 | 46 |
| 373 | 20240429 | 130200 | 8870472400 | 48700 | 48650 | 48700 | 48650 | 130 |
| 374 | 20240429 | 130100 | 8864147250 | 48650 | 48650 | 48650 | 48650 | 232 |
| 375 | 20240429 | 130000 | 8852860450 | 48650 | 48650 | 48650 | 48600 | 103 |
| 376 | 20240429 | 125900 | 8847849600 | 48650 | 48700 | 48700 | 48650 | 253 |
| 377 | 20240429 | 125800 | 8835533950 | 48650 | 48700 | 48750 | 48650 | 372 |
| 378 | 20240429 | 125700 | 8817414650 | 48650 | 48600 | 48700 | 48600 | 203 |
| 379 | 20240429 | 125600 | 8807537950 | 48650 | 48650 | 48650 | 48600 | 39 |
| 380 | 20240429 | 125500 | 8805641400 | 48600 | 48600 | 48600 | 48550 | 439 |
| 381 | 20240429 | 125400 | 8784321250 | 48600 | 48600 | 48600 | 48550 | 140 |
| 382 | 20240429 | 125300 | 8777517600 | 48600 | 48600 | 48600 | 48550 | 155 |
| 383 | 20240429 | 125200 | 8769984650 | 48600 | 48650 | 48650 | 48600 | 74 |
| 384 | 20240429 | 125100 | 8766385750 | 48650 | 48600 | 48650 | 48550 | 232 |
| 385 | 20240429 | 125000 | 8755111150 | 48600 | 48600 | 48650 | 48550 | 236 |
| 386 | 20240429 | 124900 | 8743639500 | 48600 | 48650 | 48650 | 48600 | 227 |
| 387 | 20240429 | 124800 | 8732605900 | 48650 | 48550 | 48650 | 48550 | 100 |
| 388 | 20240429 | 124700 | 8727743400 | 48600 | 48450 | 48600 | 48450 | 100 |
| 389 | 20240429 | 124600 | 8722891200 | 48450 | 48400 | 48450 | 48350 | 338 |
| 390 | 20240429 | 124500 | 8706530550 | 48450 | 48450 | 48450 | 48450 | 78 |
| 391 | 20240429 | 124400 | 8702751450 | 48400 | 48350 | 48450 | 48300 | 379 |
| 392 | 20240429 | 124300 | 8684416700 | 48350 | 48350 | 48350 | 48300 | 162 |
| 393 | 20240429 | 124200 | 8676584600 | 48350 | 48350 | 48350 | 48300 | 238 |
| 394 | 20240429 | 124100 | 8665080100 | 48300 | 48350 | 48350 | 48300 | 141 |
| 395 | 20240429 | 124000 | 8658267850 | 48350 | 48400 | 48400 | 48350 | 402 |
| 396 | 20240429 | 123900 | 8638825000 | 48400 | 48350 | 48450 | 48350 | 38 |
| 397 | 20240429 | 123800 | 8636985300 | 48350 | 48400 | 48400 | 48350 | 26 |
| 398 | 20240429 | 123700 | 8635727000 | 48400 | 48400 | 48400 | 48400 | 144 |
| 399 | 20240429 | 123600 | 8628757400 | 48300 | 48300 | 48350 | 48300 | 887 |
| 400 | 20240429 | 123500 | 8585910200 | 48250 | 48300 | 48300 | 48250 | 70 |
| 401 | 20240429 | 123400 | 8582531450 | 48300 | 48250 | 48300 | 48250 | 567 |
| 402 | 20240429 | 123300 | 8555170600 | 48300 | 48350 | 48350 | 48300 | 328 |
| 403 | 20240429 | 123200 | 8539322750 | 48350 | 48350 | 48350 | 48300 | 1109 |
| 404 | 20240429 | 123100 | 8485752900 | 48350 | 48300 | 48350 | 48300 | 163 |
| 405 | 20240429 | 123000 | 8477874650 | 48350 | 48400 | 48400 | 48300 | 673 |
| 406 | 20240429 | 122900 | 8445335600 | 48400 | 48450 | 48450 | 48400 | 261 |
| 407 | 20240429 | 122800 | 8432702950 | 48450 | 48450 | 48450 | 48400 | 58 |
| 408 | 20240429 | 122700 | 8429893450 | 48450 | 48450 | 48450 | 48450 | 92 |
| 409 | 20240429 | 122600 | 8425436050 | 48450 | 48450 | 48450 | 48400 | 104 |
| 410 | 20240429 | 122500 | 8420398800 | 48400 | 48450 | 48450 | 48400 | 143 |
| 411 | 20240429 | 122400 | 8413476850 | 48450 | 48450 | 48450 | 48400 | 342 |
| 412 | 20240429 | 122300 | 8396922200 | 48450 | 48500 | 48550 | 48450 | 497 |
| 413 | 20240429 | 122200 | 8372825200 | 48550 | 48550 | 48550 | 48550 | 114 |
| 414 | 20240429 | 122100 | 8367290500 | 48550 | 48550 | 48550 | 48500 | 571 |
| 415 | 20240429 | 122000 | 8339596550 | 48550 | 48500 | 48550 | 48500 | 52 |
| 416 | 20240429 | 121900 | 8337072750 | 48550 | 48550 | 48550 | 48500 | 111 |
| 417 | 20240429 | 121800 | 8331683900 | 48550 | 48550 | 48550 | 48550 | 290 |
| 418 | 20240429 | 121700 | 8317604400 | 48550 | 48550 | 48550 | 48500 | 84 |
| 419 | 20240429 | 121600 | 8313526250 | 48550 | 48550 | 48550 | 48550 | 105 |
| 420 | 20240429 | 121500 | 8308428500 | 48550 | 48550 | 48550 | 48500 | 178 |
| 421 | 20240429 | 121400 | 8299792550 | 48550 | 48550 | 48600 | 48550 | 269 |
| 422 | 20240429 | 121300 | 8286731450 | 48550 | 48500 | 48550 | 48500 | 130 |
| 423 | 20240429 | 121200 | 8280422100 | 48500 | 48550 | 48550 | 48500 | 229 |
| 424 | 20240429 | 121100 | 8269305250 | 48500 | 48500 | 48500 | 48500 | 317 |
| 425 | 20240429 | 121000 | 8253930750 | 48550 | 48500 | 48550 | 48500 | 36 |
| 426 | 20240429 | 120900 | 8252184250 | 48450 | 48450 | 48500 | 48450 | 211 |
| 427 | 20240429 | 120800 | 8241959800 | 48500 | 48550 | 48550 | 48500 | 295 |
| 428 | 20240429 | 120700 | 8227651950 | 48500 | 48500 | 48500 | 48500 | 37 |
| 429 | 20240429 | 120600 | 8225857450 | 48550 | 48500 | 48550 | 48500 | 32 |
| 430 | 20240429 | 120500 | 8224304050 | 48450 | 48550 | 48550 | 48450 | 696 |
| 431 | 20240429 | 120400 | 8190576450 | 48500 | 48500 | 48550 | 48450 | 36 |
| 432 | 20240429 | 120300 | 8188829950 | 48450 | 48400 | 48500 | 48400 | 178 |
| 433 | 20240429 | 120200 | 8180212850 | 48450 | 48450 | 48450 | 48400 | 614 |
| 434 | 20240429 | 120100 | 8150476550 | 48450 | 48500 | 48500 | 48450 | 227 |
| 435 | 20240429 | 120000 | 8139473950 | 48500 | 48500 | 48500 | 48500 | 135 |
| 436 | 20240429 | 115900 | 8132926450 | 48500 | 48500 | 48500 | 48450 | 110 |
| 437 | 20240429 | 115800 | 8127591700 | 48500 | 48500 | 48500 | 48500 | 142 |
| 438 | 20240429 | 115700 | 8120704700 | 48600 | 48550 | 48600 | 48450 | 576 |
| 439 | 20240429 | 115600 | 8092753550 | 48700 | 48550 | 48700 | 48550 | 26 |
| 440 | 20240429 | 115500 | 8091490200 | 48550 | 48700 | 48700 | 48550 | 398 |
| 441 | 20240429 | 115400 | 8072160400 | 48700 | 48650 | 48700 | 48600 | 233 |
| 442 | 20240429 | 115300 | 8060828550 | 48650 | 48600 | 48650 | 48600 | 304 |
| 443 | 20240429 | 115200 | 8046052900 | 48600 | 48650 | 48650 | 48550 | 103 |
| 444 | 20240429 | 115100 | 8041047000 | 48650 | 48700 | 48700 | 48600 | 553 |
| 445 | 20240429 | 115000 | 8014128500 | 48700 | 48650 | 48700 | 48600 | 86 |
| 446 | 20240429 | 114900 | 8009944350 | 48650 | 48650 | 48700 | 48650 | 271 |
| 447 | 20240429 | 114800 | 7996759450 | 48650 | 48600 | 48650 | 48600 | 47 |
| 448 | 20240429 | 114700 | 7994473300 | 48600 | 48450 | 48600 | 48450 | 507 |
| 449 | 20240429 | 114600 | 7969895850 | 48450 | 48500 | 48500 | 48450 | 875 |
| 450 | 20240429 | 114500 | 7927485650 | 48550 | 48550 | 48550 | 48500 | 336 |
| 451 | 20240429 | 114400 | 7911172900 | 48550 | 48550 | 48550 | 48500 | 479 |
| 452 | 20240429 | 114300 | 7887918150 | 48600 | 48650 | 48650 | 48550 | 174 |
| 453 | 20240429 | 114200 | 7879463800 | 48550 | 48650 | 48650 | 48550 | 100 |
| 454 | 20240429 | 114100 | 7874606400 | 48650 | 48650 | 48650 | 48600 | 310 |
| 455 | 20240429 | 114000 | 7859539250 | 48650 | 48700 | 48700 | 48650 | 473 |
| 456 | 20240429 | 113900 | 7836523700 | 48700 | 48700 | 48750 | 48650 | 264 |
| 457 | 20240429 | 113800 | 7823657050 | 48750 | 48800 | 48850 | 48750 | 349 |
| 458 | 20240429 | 113700 | 7806626800 | 48850 | 48900 | 48900 | 48800 | 129 |
| 459 | 20240429 | 113600 | 7800325700 | 48900 | 48800 | 48900 | 48800 | 75 |
| 460 | 20240429 | 113500 | 7796663550 | 48750 | 48650 | 48750 | 48650 | 387 |
| 461 | 20240429 | 113400 | 7777829250 | 48650 | 48700 | 48700 | 48650 | 495 |
| 462 | 20240429 | 113300 | 7753738400 | 48750 | 48900 | 48900 | 48750 | 1344 |
| 463 | 20240429 | 113200 | 7688138150 | 48900 | 48850 | 48900 | 48850 | 143 |
| 464 | 20240429 | 113100 | 7681149450 | 48900 | 48900 | 48900 | 48900 | 255 |
| 465 | 20240429 | 113000 | 7668679950 | 48900 | 49050 | 49100 | 48900 | 939 |
| 466 | 20240429 | 112900 | 7622715050 | 49050 | 48950 | 49050 | 48950 | 126 |
| 467 | 20240429 | 112800 | 7616534850 | 49000 | 49100 | 49100 | 49000 | 1022 |
| 468 | 20240429 | 112700 | 7566419100 | 49050 | 49050 | 49100 | 49050 | 1166 |
| 469 | 20240429 | 112600 | 7509205350 | 49050 | 49000 | 49050 | 49000 | 69 |
| 470 | 20240429 | 112500 | 7505823550 | 49000 | 49000 | 49000 | 48950 | 569 |
| 471 | 20240429 | 112400 | 7477944050 | 49000 | 49000 | 49050 | 49000 | 206 |
| 472 | 20240429 | 112300 | 7467849650 | 49000 | 49000 | 49000 | 49000 | 74 |
| 473 | 20240429 | 112200 | 7464223650 | 49000 | 48900 | 49000 | 48900 | 245 |
| 474 | 20240429 | 112100 | 7452231350 | 48850 | 48900 | 48900 | 48800 | 515 |
| 475 | 20240429 | 112000 | 7427077300 | 48900 | 49000 | 49000 | 48900 | 1020 |
| 476 | 20240429 | 111900 | 7377155750 | 49000 | 49000 | 49000 | 49000 | 52 |
| 477 | 20240429 | 111800 | 7374607750 | 49000 | 49000 | 49000 | 49000 | 160 |
| 478 | 20240429 | 111700 | 7366767750 | 48950 | 49000 | 49000 | 48950 | 173 |
| 479 | 20240429 | 111600 | 7358292700 | 49000 | 49000 | 49000 | 48950 | 37 |
| 480 | 20240429 | 111500 | 7356479800 | 48950 | 49000 | 49000 | 48950 | 538 |
| 481 | 20240429 | 111400 | 7330134100 | 49000 | 48950 | 49000 | 48950 | 67 |
| 482 | 20240429 | 111300 | 7326853500 | 48950 | 48950 | 49000 | 48950 | 78 |
| 483 | 20240429 | 111200 | 7323033150 | 49000 | 49000 | 49000 | 48950 | 442 |
| 484 | 20240429 | 111100 | 7301395450 | 48950 | 49000 | 49000 | 48950 | 193 |
| 485 | 20240429 | 111000 | 7291943500 | 49000 | 49000 | 49000 | 49000 | 8 |
| 486 | 20240429 | 110900 | 7291551500 | 48950 | 48900 | 48950 | 48850 | 679 |
| 487 | 20240429 | 110800 | 7258350900 | 48950 | 48900 | 48950 | 48900 | 223 |
| 488 | 20240429 | 110700 | 7247439150 | 48850 | 48900 | 48900 | 48850 | 273 |
| 489 | 20240429 | 110600 | 7234095700 | 48900 | 48900 | 48900 | 48850 | 149 |
| 490 | 20240429 | 110500 | 7226813100 | 48900 | 48950 | 48950 | 48850 | 421 |
| 491 | 20240429 | 110400 | 7206243100 | 48900 | 48900 | 48900 | 48900 | 106 |
| 492 | 20240429 | 110300 | 7201059700 | 48900 | 48850 | 48950 | 48850 | 96 |
| 493 | 20240429 | 110200 | 7196365250 | 48850 | 48950 | 48950 | 48850 | 631 |
| 494 | 20240429 | 110100 | 7165508700 | 48900 | 48950 | 48950 | 48900 | 91 |
| 495 | 20240429 | 110000 | 7161054300 | 48950 | 48900 | 48950 | 48900 | 149 |
| 496 | 20240429 | 105900 | 7153765850 | 48900 | 48900 | 48950 | 48900 | 398 |
| 497 | 20240429 | 105800 | 7134302050 | 48900 | 48900 | 48950 | 48900 | 43 |
| 498 | 20240429 | 105700 | 7132199000 | 48900 | 48900 | 48950 | 48900 | 379 |
| 499 | 20240429 | 105600 | 7113661300 | 48900 | 49000 | 49000 | 48900 | 901 |
| 500 | 20240429 | 105500 | 7069575000 | 49050 | 49000 | 49050 | 49000 | 368 |
| 501 | 20240429 | 105400 | 7051528200 | 49000 | 49000 | 49000 | 48950 | 519 |
| 502 | 20240429 | 105300 | 7026110600 | 49000 | 49000 | 49000 | 48950 | 1411 |
| 503 | 20240429 | 105200 | 6956971750 | 49000 | 48900 | 49000 | 48900 | 837 |
| 504 | 20240429 | 105100 | 6916000200 | 48900 | 48850 | 48900 | 48800 | 1012 |
| 505 | 20240429 | 105000 | 6866531000 | 48850 | 48800 | 48850 | 48750 | 534 |
| 506 | 20240429 | 104900 | 6840487650 | 48800 | 48650 | 48800 | 48650 | 452 |
| 507 | 20240429 | 104800 | 6818457250 | 48650 | 48550 | 48650 | 48550 | 139 |
| 508 | 20240429 | 104700 | 6811702850 | 48500 | 48500 | 48550 | 48500 | 370 |
| 509 | 20240429 | 104600 | 6793757100 | 48550 | 48400 | 48550 | 48400 | 113 |
| 510 | 20240429 | 104500 | 6788279050 | 48450 | 48400 | 48450 | 48400 | 143 |
| 511 | 20240429 | 104400 | 6781354550 | 48400 | 48500 | 48500 | 48400 | 976 |
| 512 | 20240429 | 104300 | 6734051100 | 48500 | 48550 | 48650 | 48500 | 436 |
| 513 | 20240429 | 104200 | 6712877550 | 48550 | 48550 | 48550 | 48550 | 173 |
| 514 | 20240429 | 104100 | 6704478400 | 48550 | 48650 | 48650 | 48550 | 480 |
| 515 | 20240429 | 104000 | 6681148000 | 48650 | 48650 | 48700 | 48650 | 394 |
| 516 | 20240429 | 103900 | 6661977800 | 48600 | 48650 | 48700 | 48600 | 286 |
| 517 | 20240429 | 103800 | 6648063100 | 48650 | 48650 | 48650 | 48550 | 881 |
| 518 | 20240429 | 103700 | 6605251400 | 48700 | 48750 | 48750 | 48700 | 70 |
| 519 | 20240429 | 103600 | 6601840900 | 48750 | 48800 | 48800 | 48750 | 168 |
| 520 | 20240429 | 103500 | 6593647800 | 48800 | 48600 | 48800 | 48600 | 1067 |
| 521 | 20240429 | 103400 | 6541726750 | 48600 | 48600 | 48650 | 48600 | 267 |
| 522 | 20240429 | 103300 | 6528749500 | 48600 | 48700 | 48700 | 48600 | 180 |
| 523 | 20240429 | 103200 | 6519993200 | 48650 | 48700 | 48750 | 48650 | 237 |
| 524 | 20240429 | 103100 | 6508451700 | 48700 | 48700 | 48700 | 48600 | 615 |
| 525 | 20240429 | 103000 | 6478521950 | 48650 | 48700 | 48700 | 48650 | 119 |
| 526 | 20240429 | 102900 | 6472729350 | 48700 | 48750 | 48750 | 48700 | 170 |
| 527 | 20240429 | 102800 | 6464443700 | 48650 | 48750 | 48750 | 48650 | 571 |
| 528 | 20240429 | 102700 | 6436636250 | 48700 | 48600 | 48700 | 48550 | 268 |
| 529 | 20240429 | 102600 | 6423605050 | 48600 | 48550 | 48600 | 48550 | 62 |
| 530 | 20240429 | 102500 | 6420591900 | 48650 | 48450 | 48650 | 48450 | 746 |
| 531 | 20240429 | 102400 | 6384374400 | 48450 | 48600 | 48650 | 48450 | 766 |
| 532 | 20240429 | 102300 | 6347184800 | 48650 | 48550 | 48650 | 48550 | 71 |
| 533 | 20240429 | 102200 | 6343733750 | 48550 | 48550 | 48550 | 48500 | 373 |
| 534 | 20240429 | 102100 | 6325624700 | 48550 | 48500 | 48550 | 48500 | 438 |
| 535 | 20240429 | 102000 | 6304368050 | 48500 | 48500 | 48550 | 48500 | 54 |
| 536 | 20240429 | 101900 | 6301748050 | 48500 | 48500 | 48550 | 48500 | 1194 |
| 537 | 20240429 | 101800 | 6243837050 | 48550 | 48700 | 48750 | 48550 | 2836 |
| 538 | 20240429 | 101700 | 6105923550 | 48700 | 48800 | 48800 | 48700 | 144 |
| 539 | 20240429 | 101600 | 6098903050 | 48800 | 48800 | 48800 | 48750 | 94 |
| 540 | 20240429 | 101500 | 6094319950 | 48750 | 48800 | 48800 | 48750 | 416 |
| 541 | 20240429 | 101400 | 6074034800 | 48800 | 48750 | 48800 | 48750 | 175 |
| 542 | 20240429 | 101300 | 6065499450 | 48700 | 48700 | 48800 | 48700 | 46 |
| 543 | 20240429 | 101200 | 6063256600 | 48750 | 48800 | 48800 | 48700 | 616 |
| 544 | 20240429 | 101100 | 6033214950 | 48800 | 48750 | 48800 | 48750 | 127 |
| 545 | 20240429 | 101000 | 6027021400 | 48750 | 48750 | 48750 | 48700 | 318 |
| 546 | 20240429 | 100900 | 6011521150 | 48750 | 48850 | 48850 | 48750 | 880 |
| 547 | 20240429 | 100800 | 5968579700 | 48850 | 48900 | 48950 | 48850 | 220 |
| 548 | 20240429 | 100700 | 5957827200 | 48900 | 48900 | 48900 | 48850 | 248 |
| 549 | 20240429 | 100600 | 5945700800 | 48900 | 48900 | 48900 | 48850 | 490 |
| 550 | 20240429 | 100500 | 5921741000 | 48850 | 48900 | 48900 | 48850 | 248 |
| 551 | 20240429 | 100400 | 5909615000 | 48900 | 48900 | 48950 | 48850 | 516 |
| 552 | 20240429 | 100300 | 5884380950 | 48900 | 48950 | 48950 | 48850 | 585 |
| 553 | 20240429 | 100200 | 5855799000 | 48900 | 49000 | 49000 | 48900 | 708 |
| 554 | 20240429 | 100100 | 5821122700 | 48950 | 48650 | 49000 | 48600 | 2722 |
| 555 | 20240429 | 100000 | 5688196250 | 48650 | 48700 | 48700 | 48550 | 2125 |
| 556 | 20240429 | 095900 | 5584876300 | 48650 | 48700 | 48700 | 48650 | 515 |
| 557 | 20240429 | 095800 | 5559810550 | 48700 | 48750 | 48750 | 48700 | 512 |
| 558 | 20240429 | 095700 | 5534859950 | 48750 | 48700 | 48750 | 48700 | 580 |
| 559 | 20240429 | 095600 | 5506602500 | 48650 | 48550 | 48650 | 48550 | 621 |
| 560 | 20240429 | 095500 | 5476421800 | 48550 | 48550 | 48550 | 48500 | 253 |
| 561 | 20240429 | 095400 | 5464138700 | 48550 | 48500 | 48550 | 48500 | 164 |
| 562 | 20240429 | 095300 | 5456183950 | 48500 | 48350 | 48500 | 48350 | 438 |
| 563 | 20240429 | 095200 | 5434971000 | 48300 | 48250 | 48300 | 48250 | 296 |
| 564 | 20240429 | 095100 | 5420674500 | 48200 | 48200 | 48250 | 48200 | 175 |
| 565 | 20240429 | 095000 | 5412231950 | 48250 | 48200 | 48250 | 48150 | 261 |
| 566 | 20240429 | 094900 | 5399652500 | 48200 | 48300 | 48300 | 48100 | 2945 |
| 567 | 20240429 | 094800 | 5257655800 | 48300 | 48500 | 48500 | 48250 | 1687 |
| 568 | 20240429 | 094700 | 5176099300 | 48500 | 48500 | 48500 | 48400 | 227 |
| 569 | 20240429 | 094600 | 5165097600 | 48450 | 48500 | 48500 | 48450 | 201 |
| 570 | 20240429 | 094500 | 5155351750 | 48450 | 48450 | 48550 | 48350 | 602 |
| 571 | 20240429 | 094400 | 5126161950 | 48400 | 48400 | 48400 | 48300 | 1796 |
| 572 | 20240429 | 094300 | 5039368400 | 48400 | 48450 | 48500 | 48400 | 1075 |
| 573 | 20240429 | 094200 | 4987292400 | 48500 | 48400 | 48500 | 48350 | 545 |
| 574 | 20240429 | 094100 | 4960900100 | 48400 | 48500 | 48500 | 48400 | 1025 |
| 575 | 20240429 | 094000 | 4911252200 | 48500 | 48700 | 48700 | 48500 | 840 |
| 576 | 20240429 | 093900 | 4870447900 | 48750 | 48800 | 48800 | 48700 | 356 |
| 577 | 20240429 | 093800 | 4853093650 | 48800 | 48850 | 48900 | 48750 | 751 |
| 578 | 20240429 | 093700 | 4816430500 | 48850 | 48850 | 48900 | 48800 | 451 |
| 579 | 20240429 | 093600 | 4794395400 | 48850 | 48900 | 49000 | 48850 | 1124 |
| 580 | 20240429 | 093500 | 4739429750 | 48900 | 48600 | 48950 | 48600 | 4516 |
| 581 | 20240429 | 093400 | 4519591350 | 48550 | 48550 | 48600 | 48500 | 955 |
| 582 | 20240429 | 093300 | 4473222750 | 48550 | 48400 | 48550 | 48350 | 816 |
| 583 | 20240429 | 093200 | 4433666550 | 48400 | 48200 | 48400 | 48200 | 477 |
| 584 | 20240429 | 093100 | 4410640250 | 48200 | 48250 | 48250 | 48200 | 281 |
| 585 | 20240429 | 093000 | 4397095650 | 48250 | 48400 | 48400 | 48200 | 1943 |
| 586 | 20240429 | 092900 | 4303216850 | 48450 | 48600 | 48650 | 48450 | 1555 |
| 587 | 20240429 | 092800 | 4227758250 | 48600 | 48550 | 48650 | 48550 | 676 |
| 588 | 20240429 | 092700 | 4194909100 | 48550 | 48500 | 48550 | 48450 | 726 |
| 589 | 20240429 | 092600 | 4159694300 | 48500 | 48650 | 48750 | 48450 | 3911 |
| 590 | 20240429 | 092500 | 3969633750 | 48650 | 48600 | 48700 | 48600 | 1615 |
| 591 | 20240429 | 092400 | 3891036150 | 48550 | 48500 | 48650 | 48250 | 3688 |
| 592 | 20240429 | 092300 | 3712397950 | 48500 | 48250 | 48550 | 48250 | 1461 |
| 593 | 20240429 | 092200 | 3641674100 | 48250 | 47800 | 48250 | 47800 | 842 |
| 594 | 20240429 | 092100 | 3601267050 | 47750 | 47850 | 47900 | 47750 | 749 |
| 595 | 20240429 | 092000 | 3565458000 | 47850 | 47950 | 48050 | 47850 | 646 |
| 596 | 20240429 | 091900 | 3534508900 | 48050 | 48000 | 48150 | 47950 | 1820 |
| 597 | 20240429 | 091800 | 3447141250 | 47950 | 47850 | 47950 | 47850 | 1082 |
| 598 | 20240429 | 091700 | 3395328650 | 47950 | 47900 | 47950 | 47750 | 2123 |
| 599 | 20240429 | 091600 | 3293782000 | 47850 | 47550 | 47850 | 47500 | 2343 |
| 600 | 20240429 | 091500 | 3182155350 | 47550 | 47850 | 47850 | 47500 | 4153 |
| 601 | 20240429 | 091400 | 2984311150 | 47850 | 47950 | 48000 | 47700 | 2678 |
| 602 | 20240429 | 091300 | 2856285950 | 47950 | 48500 | 48500 | 47950 | 5914 |
| 603 | 20240429 | 091200 | 2571078350 | 48450 | 48450 | 48800 | 48450 | 1767 |
| 604 | 20240429 | 091100 | 2485262050 | 48450 | 48700 | 48700 | 48400 | 2162 |
| 605 | 20240429 | 091000 | 2380265300 | 48700 | 48850 | 48850 | 48700 | 1542 |
| 606 | 20240429 | 090900 | 2305015450 | 48850 | 48650 | 48850 | 48650 | 625 |
| 607 | 20240429 | 090800 | 2274564150 | 48650 | 48500 | 48650 | 48500 | 972 |
| 608 | 20240429 | 090700 | 2227338250 | 48500 | 48500 | 48500 | 48250 | 3945 |
| 609 | 20240429 | 090600 | 2036258250 | 48500 | 48700 | 48750 | 48450 | 2718 |
| 610 | 20240429 | 090500 | 1904099050 | 48750 | 48900 | 49050 | 48700 | 2416 |
| 611 | 20240429 | 090400 | 1785941100 | 48900 | 49000 | 49050 | 48800 | 1410 |
| 612 | 20240429 | 090300 | 1716920400 | 49150 | 48900 | 49250 | 48750 | 4179 |
| 613 | 20240429 | 090200 | 1511578950 | 48900 | 49600 | 49600 | 48600 | 6533 |
| 614 | 20240429 | 090100 | 1191154550 | 49550 | 49950 | 50500 | 49400 | 10006 |
| 615 | 20240429 | 090000 | 690048800 | 49950 | 49350 | 49950 | 49350 | 13936 |